6416 桂川電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	670	670	670	670	4,000	6,700
2004-12-29	663	666	663	665	4,000	6,650
2004-12-28	675	675	665	666	9,000	6,660
2004-12-27	680	680	672	672	5,000	6,720
2004-12-24	710	710	682	682	7,000	6,820
2004-12-22	699	720	690	690	9,000	6,900
2004-12-21	675	719	675	690	6,000	6,900
2004-12-20	727	730	680	680	48,000	6,800
2004-12-17	680	700	680	700	21,000	7,000
2004-12-16	649	670	649	660	38,000	6,600
2004-12-15	630	645	630	645	7,000	6,450
2004-12-14	630	640	626	626	9,000	6,260
2004-12-13	625	625	620	625	10,000	6,250
2004-12-10	625	625	620	620	4,000	6,200
2004-12-09	624	625	624	625	2,000	6,250
2004-12-08	620	630	620	620	10,000	6,200
2004-12-06	630	630	621	621	5,000	6,210
2004-12-03	601	604	601	604	2,000	6,040
2004-12-02	602	610	602	610	3,000	6,100
2004-12-01	601	602	600	602	114,000	6,020
2004-11-30	600	600	600	600	5,000	6,000
2004-11-26	610	610	605	605	4,000	6,050
2004-11-25	612	612	600	600	20,000	6,000
2004-11-24	610	620	602	602	29,000	6,020
2004-11-17	649	650	649	650	3,000	6,500
2004-11-16	650	660	650	660	7,000	6,600
2004-11-15	644	659	644	650	11,000	6,500
2004-11-12	610	670	610	650	41,000	6,500
2004-11-11	620	620	610	610	5,000	6,100
2004-11-10	630	635	630	635	6,000	6,350
2004-11-09	640	640	630	630	4,000	6,300
2004-11-08	639	640	620	640	26,000	6,400
2004-11-05	630	650	630	640	18,000	6,400
2004-11-04	550	550	550	550	2,000	5,500
2004-10-26	600	600	600	600	3,000	6,000
2004-10-25	598	600	596	600	16,000	6,000
2004-10-22	592	592	580	580	17,000	5,800
2004-10-21	580	590	580	590	33,000	5,900
2004-10-20	569	583	569	580	23,000	5,800
2004-10-19	545	560	545	560	12,000	5,600
2004-10-18	530	530	530	530	1,000	5,300
2004-10-15	540	540	540	540	4,000	5,400
2004-10-14	530	530	530	530	1,000	5,300
2004-10-06	521	522	521	522	2,000	5,220
2004-10-05	520	520	520	520	2,000	5,200
2004-10-04	518	518	517	518	6,000	5,180
2004-10-01	508	518	508	518	3,000	5,180
2004-09-28	528	550	520	550	9,000	5,500
2004-09-16	540	560	540	560	9,000	5,600
2004-09-15	555	555	550	555	5,000	5,550
2004-09-14	530	530	530	530	1,000	5,300
2004-09-13	530	530	530	530	1,000	5,300
2004-09-10	530	530	530	530	4,000	5,300
2004-09-09	550	560	540	560	15,000	5,600
2004-09-08	530	530	525	525	3,000	5,250
2004-09-07	530	530	525	525	4,000	5,250
2004-09-06	530	540	530	540	20,000	5,400
2004-09-03	500	530	500	530	6,000	5,300
2004-09-02	500	500	500	500	2,000	5,000
2004-08-31	499	500	499	500	4,000	5,000
2004-08-26	491	491	491	491	2,000	4,910
2004-08-20	480	480	480	480	2,000	4,800
2004-08-19	480	480	480	480	1,000	4,800
2004-08-18	530	530	480	480	2,000	4,800
2004-08-16	490	490	490	490	3,000	4,900
2004-08-12	466	466	466	466	1,000	4,660
2004-08-11	466	466	466	466	1,000	4,660
2004-08-10	465	465	465	465	2,000	4,650
2004-08-06	507	510	507	510	6,000	5,100
2004-08-04	490	490	490	490	20,000	4,900
2004-08-02	458	484	458	484	2,000	4,840
2004-07-28	476	476	476	476	1,000	4,760
2004-07-21	495	495	495	495	1,000	4,950
2004-07-16	519	519	519	519	1,000	5,190
2004-07-14	525	525	510	510	4,000	5,100
2004-07-09	526	526	526	526	1,000	5,260
2004-07-06	526	526	526	526	1,000	5,260
2004-07-05	525	525	525	525	1,000	5,250
2004-07-02	525	525	525	525	1,000	5,250
2004-06-30	520	528	520	520	4,000	5,200
2004-06-29	516	520	516	520	3,000	5,200
2004-06-25	529	530	529	530	2,000	5,300
2004-06-24	550	550	550	550	5,000	5,500
2004-06-23	560	570	560	570	6,000	5,700
2004-06-22	590	590	560	570	9,000	5,700
2004-06-21	580	580	570	580	16,000	5,800
2004-06-18	545	545	540	540	3,000	5,400
2004-06-17	529	530	525	525	8,000	5,250
2004-06-15	545	545	545	545	3,000	5,450
2004-06-14	546	546	546	546	1,000	5,460
2004-06-10	545	550	545	550	5,000	5,500
2004-06-09	542	542	542	542	2,000	5,420
2004-06-08	550	550	532	547	5,000	5,470
2004-06-07	545	560	520	560	15,000	5,600
2004-06-04	545	545	545	545	7,000	5,450
2004-06-03	545	550	530	550	18,000	5,500
2004-06-02	530	550	530	550	7,000	5,500
2004-06-01	550	560	550	550	13,000	5,500
2004-05-31	549	550	549	549	10,000	5,490
2004-05-28	552	554	550	550	10,000	5,500
2004-05-27	552	552	552	552	2,000	5,520
2004-05-26	574	574	534	554	5,000	5,540
2004-05-25	564	564	558	560	7,000	5,600
2004-05-24	560	570	530	550	11,000	5,500
2004-05-21	550	550	520	550	10,000	5,500
2004-05-20	540	560	540	543	12,000	5,430
2004-05-18	550	555	540	540	18,000	5,400
2004-05-17	520	530	509	525	21,000	5,250
2004-05-14	520	520	520	520	4,000	5,200
2004-05-13	548	552	540	540	24,000	5,400
2004-05-12	540	550	540	550	13,000	5,500
2004-05-11	500	546	490	546	19,000	5,460
2004-05-10	530	539	500	520	19,000	5,200
2004-05-07	500	540	500	540	7,000	5,400
2004-04-30	550	550	550	550	18,000	5,500
2004-04-28	549	550	548	550	11,000	5,500
2004-04-27	530	541	530	541	6,000	5,410
2004-04-26	560	565	560	560	20,000	5,600
2004-04-23	566	570	535	560	18,000	5,600
2004-04-22	569	569	560	560	4,000	5,600
2004-04-21	564	564	564	564	4,000	5,640
2004-04-20	541	564	541	564	70,000	5,640
2004-04-19	530	540	530	540	16,000	5,400
2004-04-16	526	530	525	527	23,000	5,270
2004-04-15	520	530	520	520	17,000	5,200
2004-04-14	515	515	510	510	2,000	5,100
2004-04-13	540	540	505	505	30,000	5,050
2004-04-12	540	550	510	540	12,000	5,400
2004-04-09	500	540	500	540	22,000	5,400
2004-04-08	484	486	484	485	14,000	4,850
2004-04-07	485	485	485	485	2,000	4,850
2004-04-06	490	490	490	490	9,000	4,900
2004-04-05	490	500	489	490	68,000	4,900
2004-04-02	490	490	485	490	7,000	4,900
2004-04-01	500	500	500	500	30,000	5,000
2004-03-31	505	505	505	505	23,000	5,050
2004-03-30	510	510	505	505	8,000	5,050
2004-03-29	508	509	505	507	11,000	5,070
2004-03-26	506	506	506	506	2,000	5,060
2004-03-25	495	495	490	495	12,000	4,950
2004-03-24	499	500	490	490	37,000	4,900
2004-03-23	490	490	490	490	3,000	4,900
2004-03-19	490	490	490	490	1,000	4,900
2004-03-18	510	510	510	510	1,000	5,100
2004-03-17	515	520	515	520	4,000	5,200
2004-03-16	520	520	520	520	4,000	5,200
2004-03-15	540	544	540	540	5,000	5,400
2004-03-12	532	549	530	549	14,000	5,490
2004-03-11	506	529	505	522	64,000	5,220
2004-03-10	485	510	485	501	71,000	5,010
2004-03-09	464	480	464	475	71,000	4,750
2004-03-08	455	465	451	465	7,000	4,650
2004-03-05	450	455	450	455	15,000	4,550
2004-03-04	449	450	449	450	7,000	4,500
2004-03-03	447	447	440	440	13,000	4,400
2004-03-02	450	450	447	447	11,000	4,470
2004-02-26	450	450	450	450	1,000	4,500
2004-02-25	449	449	449	449	2,000	4,490
2004-02-24	458	458	440	449	9,000	4,490
2004-02-23	468	468	440	458	12,000	4,580
2004-02-20	435	468	435	468	23,000	4,680
2004-02-19	401	440	401	440	40,000	4,400
2004-02-18	381	381	381	381	1,000	3,810
2004-02-17	380	380	375	380	10,000	3,800
2004-02-16	370	375	370	375	6,000	3,750
2004-02-13	360	370	360	370	13,000	3,700
2004-02-12	360	360	360	360	2,000	3,600
2004-02-10	370	370	360	370	7,000	3,700
2004-02-09	360	360	360	360	1,000	3,600
2004-02-06	360	360	360	360	3,000	3,600
2004-02-05	360	360	360	360	1,000	3,600
2004-02-04	365	365	365	365	1,000	3,650
2004-02-03	360	370	360	370	11,000	3,700
2004-02-02	361	361	360	360	8,000	3,600
2004-01-29	363	363	363	363	3,000	3,630
2004-01-28	360	363	360	360	29,000	3,600
2004-01-27	351	363	350	363	23,000	3,630
2004-01-26	350	350	350	350	3,000	3,500
2004-01-23	336	339	336	339	2,000	3,390
2004-01-22	332	333	332	333	3,000	3,330
2004-01-19	350	350	350	350	1,000	3,500
2004-01-13	350	350	350	350	3,000	3,500
2004-01-08	325	325	325	325	4,000	3,250
2004-01-07	326	326	316	316	3,000	3,160
2004-01-05	327	327	327	327	1,000	3,270

分割・併合履歴： [2018-09-26]1株→0.1株